TEAM plc (TEAM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:31AM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 16.00 | 16.50 | 16.50 | 16.00 | 16.00 | 16 |
| 13 June 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 4,819 |
| 12 June 2024 | 16.00 | 15.75 | 15.00 | 16.00 | 16.00 | 54,410 |
| 11 June 2024 | 16.00 | 16.25 | 16.25 | 16.00 | 16.00 | 2,500 |
| 10 June 2024 | 16.25 | 16.25 | 15.65 | 16.00 | 16.00 | 77,272 |
| 07 June 2024 | 16.25 | 16.47 | 15.50 | 16.25 | 16.25 | 20,000 |
| 06 June 2024 | 15.75 | 16.50 | 15.50 | 16.25 | 16.25 | 41,941 |
| 05 June 2024 | 16.00 | 15.90 | 15.00 | 15.75 | 15.75 | 95,000 |
| 04 June 2024 | 16.00 | 16.38 | 16.38 | 16.00 | 16.00 | 4,500 |
| 03 June 2024 | 16.50 | 16.40 | 15.00 | 16.00 | 16.00 | 11,500 |
| 31 May 2024 | 16.50 | 15.25 | 15.25 | 16.50 | 16.50 | 22,222 |
| 30 May 2024 | 16.50 | 17.00 | 16.07 | 16.50 | 16.50 | 105,005 |
| 29 May 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 10,158 |
| 28 May 2024 | 18.00 | 18.40 | 16.00 | 16.50 | 16.50 | 186,410 |
| 24 May 2024 | 19.00 | 18.00 | 18.00 | 18.00 | 18.00 | 31,000 |
| 23 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 May 2024 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | 6 |
| 21 May 2024 | 19.00 | 19.95 | 18.10 | 19.00 | 19.00 | 17,366 |
| 20 May 2024 | 19.00 | 18.50 | 18.20 | 19.00 | 19.00 | 57,892 |
| 17 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 May 2024 | 19.00 | 18.86 | 18.75 | 19.00 | 19.00 | 62,005 |
| 09 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 May 2024 | 18.50 | 18.94 | 18.01 | 19.00 | 19.00 | 25,389 |
| 07 May 2024 | 18.00 | 19.00 | 17.50 | 19.00 | 19.00 | 149,566 |
| 03 May 2024 | 18.00 | 17.08 | 17.00 | 18.00 | 18.00 | 71,344 |
| 02 May 2024 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | 35,000 |
| 01 May 2024 | 18.50 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 |
| 30 Apr 2024 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | 20,000 |
| 29 Apr 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 10,273 |
| 26 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 25 Apr 2024 | 19.25 | 19.00 | 18.13 | 18.50 | 18.50 | 31,500 |
| 24 Apr 2024 | 19.25 | 19.00 | 19.00 | 19.25 | 19.25 | 9,623 |
| 23 Apr 2024 | 19.50 | 19.00 | 18.00 | 19.25 | 19.25 | 98,888 |
| 22 Apr 2024 | 19.50 | 19.88 | 19.00 | 19.50 | 19.50 | 130,500 |
| 19 Apr 2024 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | 96,333 |
| 18 Apr 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 230,000 |
| 17 Apr 2024 | 18.50 | 19.75 | 19.00 | 19.50 | 19.50 | 198,556 |
| 16 Apr 2024 | 18.00 | 18.75 | 18.75 | 18.50 | 18.50 | 1,000 |
| 15 Apr 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 315,714 |
| 12 Apr 2024 | 20.00 | 18.90 | 18.90 | 18.50 | 18.50 | 26,330 |
| 11 Apr 2024 | 20.50 | 20.45 | 18.75 | 20.00 | 20.00 | 43,412 |
| 10 Apr 2024 | 20.50 | 20.65 | 18.75 | 20.50 | 20.50 | 51,003 |
| 09 Apr 2024 | 21.00 | 20.70 | 18.64 | 20.50 | 20.50 | 63,618 |
| 08 Apr 2024 | 21.00 | 20.15 | 20.15 | 21.00 | 21.00 | 550 |
| 05 Apr 2024 | 21.50 | 22.00 | 18.50 | 22.00 | 22.00 | 359,440 |
| 04 Apr 2024 | 21.50 | 21.00 | 19.00 | 19.00 | 19.00 | 299,075 |
| 03 Apr 2024 | 21.50 | 21.50 | 20.10 | 21.50 | 21.50 | 418,319 |
| 02 Apr 2024 | 21.50 | 21.40 | 21.00 | 21.50 | 21.50 | 3,348 |
| 28 Mar 2024 | 21.00 | 22.00 | 21.15 | 21.50 | 21.50 | 66,820 |
| 27 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 26 Mar 2024 | 21.00 | 20.50 | 20.00 | 21.00 | 21.00 | 3,451 |
| 25 Mar 2024 | 21.50 | 20.00 | 20.00 | 21.00 | 21.00 | 10 |
| 22 Mar 2024 | 22.00 | 24.00 | 20.00 | 21.50 | 21.50 | 1,028 |
| 21 Mar 2024 | 22.00 | 23.60 | 23.60 | 22.00 | 22.00 | 106 |
| 20 Mar 2024 | 27.50 | 25.00 | 18.50 | 22.00 | 22.00 | 48,016 |
| 19 Mar 2024 | 29.50 | 28.45 | 27.00 | 27.50 | 27.50 | 3,527 |
| 18 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 11 Mar 2024 | 30.50 | 28.00 | 28.00 | 29.50 | 29.50 | 3,400 |
| 08 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 07 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 06 Mar 2024 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 250 |
| 05 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,065 |
| 04 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 01 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 29 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 28 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 27 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 26 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 23 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 22 Feb 2024 | 31.50 | 30.50 | 30.00 | 30.50 | 30.50 | 1,020 |
| 21 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 20 Feb 2024 | 31.50 | 32.95 | 31.00 | 31.50 | 31.50 | 4,535 |
| 19 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 16 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 14 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 13 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 12 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 09 Feb 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
| 08 Feb 2024 | 0.32 | 0.30 | 0.30 | 0.31 | 0.31 | 2,857 |
| 07 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 06 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 05 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 02 Feb 2024 | 34.00 | 33.00 | 30.00 | 32.50 | 32.50 | 2,587 |
| 01 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 31 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 30 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 29 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 26 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 25 Jan 2024 | 35.50 | 37.00 | 30.00 | 33.50 | 33.50 | 14,686 |
| 24 Jan 2024 | 35.50 | 33.00 | 33.00 | 35.50 | 35.50 | 303 |
| 23 Jan 2024 | 35.50 | 38.00 | 38.00 | 35.50 | 35.50 | 35 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.